Skip to main content

Chevron Corp (NY: CVX )

157.81 +1.46 (+0.93%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 67.83 68.61 67.81 67.85 16,175,282 -0.15(-0.22%)
Jul 30, 2012 67.41 68.06 67.34 67.99 9,351,476 +0.35(+0.51%)
Jul 27, 2012 67.72 67.80 66.33 67.65 13,470,562 +0.61(+0.91%)
Jul 26, 2012 66.61 67.26 66.41 67.03 11,002,795 +1.37(+2.08%)
Jul 25, 2012 65.95 66.11 65.18 65.67 8,845,156 -0.15(-0.23%)
Jul 24, 2012 66.97 66.97 64.77 65.81 10,748,759 -1.02(-1.53%)
Jul 23, 2012 66.40 67.04 65.65 66.84 9,614,823 -0.77(-1.14%)
Jul 20, 2012 66.97 67.64 66.56 67.60 15,135,828 +0.22(+0.32%)
Jul 19, 2012 66.82 67.47 66.32 67.39 11,030,451 +0.59(+0.89%)
Jul 18, 2012 66.12 66.85 66.04 66.79 8,913,137 +0.28(+0.42%)
Jul 17, 2012 66.24 66.56 65.37 66.51 10,769,979 +0.40(+0.61%)
Jul 16, 2012 65.45 66.40 65.32 66.11 8,374,541 +0.48(+0.73%)
Jul 13, 2012 65.22 65.75 64.93 65.64 10,937,566 +0.61(+0.93%)
Jul 12, 2012 64.58 65.68 64.56 65.03 12,713,574 +0.11(+0.17%)
Jul 11, 2012 64.58 65.40 64.40 64.92 9,579,291 +0.60(+0.93%)
Jul 10, 2012 64.93 65.25 63.95 64.32 10,375,879 -0.36(-0.56%)
Jul 09, 2012 64.99 65.03 64.11 64.68 8,452,378 -0.38(-0.58%)
Jul 06, 2012 65.00 65.23 64.63 65.05 7,449,071 -0.59(-0.91%)
Jul 05, 2012 65.80 66.28 65.46 65.65 8,148,687 -0.83(-1.25%)
Jul 03, 2012 65.81 66.50 65.77 66.48 6,590,531 +0.93(+1.43%)
Jul 02, 2012 65.38 65.68 64.82 65.54 9,199,633 +0.22(+0.34%)
Jun 29, 2012 65.21 65.33 64.61 65.32 17,159,428 +1.26(+1.97%)
Jun 28, 2012 63.06 64.17 62.80 64.06 11,322,423 +0.55(+0.87%)
Jun 27, 2012 62.82 63.71 62.69 63.51 9,269,084 +1.00(+1.60%)
Jun 26, 2012 61.28 62.71 61.19 62.50 12,300,860 +1.16(+1.89%)
Jun 25, 2012 61.51 61.64 60.78 61.34 11,452,337 -0.84(-1.35%)
Jun 22, 2012 62.32 62.61 61.65 62.19 18,918,742 +0.26(+0.42%)
Jun 21, 2012 64.06 64.24 61.83 61.93 13,714,749 -2.24(-3.48%)
Jun 20, 2012 64.42 64.73 63.52 64.16 12,290,092 -0.27(-0.41%)
Jun 19, 2012 64.38 64.79 64.25 64.43 9,876,980 +0.37(+0.58%)
Jun 18, 2012 63.86 64.37 63.77 64.06 10,709,508 -0.54(-0.83%)
Jun 15, 2012 63.77 64.70 63.55 64.59 17,914,264 +1.49(+2.36%)
Jun 14, 2012 62.02 63.26 61.85 63.10 10,562,993 +1.11(+1.79%)
Jun 13, 2012 62.34 62.78 61.73 61.99 8,381,554 -0.38(-0.61%)
Jun 12, 2012 62.04 62.47 61.64 62.37 9,582,467 +0.51(+0.83%)
Jun 11, 2012 63.15 63.36 61.65 61.86 11,365,785 -0.58(-0.92%)
Jun 08, 2012 61.85 62.53 61.72 62.43 9,309,102 +0.28(+0.45%)
Jun 07, 2012 62.52 63.15 62.03 62.16 12,873,644 +0.37(+0.59%)
Jun 06, 2012 60.61 61.79 60.42 61.79 11,496,940 +2.05(+3.43%)
Jun 05, 2012 59.68 59.98 59.30 59.74 9,515,763 -0.06(-0.09%)
Jun 04, 2012 59.73 60.14 59.27 59.80 10,973,997 +0.11(+0.18%)
Jun 01, 2012 59.84 60.24 59.45 59.69 14,929,109 -1.18(-1.93%)
May 31, 2012 60.71 61.39 59.86 60.87 15,135,709 +0.42(+0.70%)
May 30, 2012 61.36 61.36 60.37 60.45 11,765,949 -1.62(-2.60%)
May 29, 2012 61.80 62.44 61.60 62.06 8,435,735 +0.85(+1.40%)
May 25, 2012 61.94 62.06 60.94 61.21 8,982,824 -0.74(-1.20%)
May 24, 2012 61.46 61.99 61.02 61.95 10,211,275 +0.66(+1.07%)
May 23, 2012 60.88 61.29 59.87 61.29 12,940,700 -0.20(-0.32%)
May 22, 2012 61.87 62.34 61.13 61.49 9,835,626 -0.23(-0.37%)
May 21, 2012 61.18 61.75 60.89 61.72 9,964,646 +0.76(+1.25%)
May 18, 2012 62.21 62.38 60.82 60.96 17,989,284 -1.04(-1.68%)
May 17, 2012 62.04 62.79 61.85 62.00 10,545,154 +0.02(+0.04%)
May 16, 2012 62.39 63.02 61.92 61.98 10,375,446 +0.06(+0.10%)
May 15, 2012 62.61 62.99 61.80 61.91 13,723,426 -0.64(-1.02%)
May 14, 2012 62.43 62.77 62.14 62.55 11,442,464 -0.46(-0.73%)
May 11, 2012 63.17 63.79 62.88 63.01 8,058,241 -0.41(-0.65%)
May 10, 2012 63.10 63.96 62.99 63.42 34,394,912 +0.97(+1.55%)
May 09, 2012 62.35 62.90 62.20 62.45 9,968,766 -0.65(-1.03%)
May 08, 2012 63.05 63.33 62.31 63.10 13,311,017 -0.29(-0.45%)
May 07, 2012 63.25 63.71 62.95 63.39 9,984,811 -0.25(-0.40%)
May 04, 2012 64.60 64.73 63.36 63.64 10,171,149 -1.39(-2.14%)
May 03, 2012 65.68 65.69 64.68 65.04 7,957,641 -0.64(-0.97%)
May 02, 2012 65.97 66.06 65.41 65.68 7,879,997 -0.76(-1.15%)
May 01, 2012 65.50 66.76 65.28 66.44 10,073,424 +1.05(+1.60%)
Apr 30, 2012 65.14 65.42 64.93 65.39 7,703,552 +0.22(+0.34%)
Apr 27, 2012 65.52 65.53 64.84 65.17 8,146,517 -0.01(-0.02%)
Apr 26, 2012 63.82 65.47 63.81 65.18 13,911,089 +1.45(+2.28%)
Apr 25, 2012 63.55 63.75 62.97 63.72 8,651,139 +0.50(+0.80%)
Apr 24, 2012 63.06 63.31 62.67 63.22 6,688,805 +0.36(+0.58%)
Apr 23, 2012 62.09 63.03 61.91 62.86 9,111,166 -0.05(-0.08%)
Apr 20, 2012 63.27 63.72 62.85 62.91 9,479,377 +0.01(+0.01%)
Apr 19, 2012 63.37 63.60 62.70 62.90 11,029,488 -0.54(-0.85%)
Apr 18, 2012 63.46 63.80 63.11 63.44 7,881,297 -0.14(-0.22%)
Apr 17, 2012 62.87 63.87 62.80 63.58 8,964,629 +1.29(+2.08%)
Apr 16, 2012 62.36 62.74 62.08 62.29 9,884,129 +0.45(+0.72%)
Apr 13, 2012 62.77 62.81 61.80 61.84 11,160,150 -1.11(-1.76%)
Apr 12, 2012 61.91 63.12 61.69 62.95 10,514,091 +1.01(+1.62%)
Apr 11, 2012 62.78 62.87 61.84 61.94 13,965,610 -0.31(-0.49%)
Apr 10, 2012 63.36 63.44 62.22 62.25 14,516,364 -1.25(-1.97%)
Apr 09, 2012 63.39 63.87 63.11 63.50 8,121,068 -0.77(-1.20%)
Apr 05, 2012 64.53 64.98 64.02 64.28 9,749,087 -0.52(-0.80%)
Apr 04, 2012 65.20 65.20 64.45 64.80 8,850,123 -0.94(-1.44%)
Apr 03, 2012 66.23 66.41 65.18 65.74 7,643,527 -0.71(-1.07%)
Apr 02, 2012 65.57 66.76 65.41 66.45 8,455,335 +0.67(+1.02%)
Mar 30, 2012 65.68 65.81 65.30 65.79 9,977,858 +0.22(+0.34%)
Mar 29, 2012 64.48 65.67 64.38 65.57 9,442,167 +0.59(+0.91%)
Mar 28, 2012 65.39 65.63 64.55 64.98 11,108,423 -0.71(-1.07%)
Mar 27, 2012 66.20 66.27 65.66 65.68 7,052,732 -0.49(-0.74%)
Mar 26, 2012 65.80 66.25 65.55 66.17 8,655,851 +0.91(+1.39%)
Mar 23, 2012 64.85 65.60 64.34 65.26 10,760,915 +0.62(+0.96%)
Mar 22, 2012 65.57 65.65 64.45 64.64 13,496,955 -1.57(-2.37%)
Mar 21, 2012 66.85 66.90 65.87 66.22 12,303,837 -0.72(-1.07%)
Mar 20, 2012 67.46 67.46 66.84 66.93 10,036,028 -0.99(-1.46%)
Mar 19, 2012 67.82 68.15 67.68 67.93 9,280,962 +0.26(+0.38%)
Mar 16, 2012 67.76 68.01 67.56 67.67 18,077,766 +0.15(+0.23%)
Mar 15, 2012 67.81 68.07 67.17 67.52 14,503,015 -0.41(-0.60%)
Mar 14, 2012 68.14 68.90 67.83 67.92 14,372,742 -0.31(-0.45%)
Mar 13, 2012 67.63 68.30 67.15 68.23 11,947,167 +0.73(+1.08%)
Mar 12, 2012 67.28 67.50 66.98 67.50 8,677,411 +0.26(+0.39%)
Mar 09, 2012 67.43 67.75 67.11 67.23 9,296,193 -0.28(-0.42%)
Mar 08, 2012 67.38 67.85 67.23 67.52 8,971,897 +0.35(+0.52%)
Mar 07, 2012 66.88 67.47 66.39 67.17 11,192,068 +0.37(+0.56%)
Mar 06, 2012 66.36 66.90 66.27 66.79 12,191,008 -0.29(-0.43%)
Mar 05, 2012 66.97 67.16 66.36 67.08 9,682,698 -0.18(-0.26%)
Mar 02, 2012 67.19 67.42 66.88 67.26 8,763,497 -0.09(-0.14%)
Mar 01, 2012 66.99 67.58 66.95 67.35 9,745,895 +0.39(+0.59%)
Feb 29, 2012 67.74 68.06 66.84 66.96 17,231,344 -0.30(-0.45%)
Feb 28, 2012 67.30 67.74 66.99 67.26 14,882,796 -0.01(-0.02%)
Feb 27, 2012 66.45 67.63 66.44 67.27 12,586,563 +0.34(+0.50%)
Feb 24, 2012 66.76 67.13 66.58 66.93 9,508,074 +0.45(+0.67%)
Feb 23, 2012 65.99 66.58 65.85 66.49 8,971,014 +0.52(+0.79%)
Feb 22, 2012 66.37 66.61 65.78 65.96 11,652,184 -0.56(-0.84%)
Feb 21, 2012 65.97 66.58 65.93 66.52 11,650,488 +1.07(+1.64%)
Feb 17, 2012 65.67 65.80 65.07 65.45 9,234,975 +0.09(+0.13%)
Feb 16, 2012 64.75 69.81 64.31 65.36 9,344,155 +0.93(+1.45%)
Feb 15, 2012 65.19 65.19 64.18 64.43 10,680,624 -0.42(-0.64%)
Feb 14, 2012 64.70 64.87 64.28 64.85 9,811,561 +0.07(+0.10%)
Feb 13, 2012 64.65 64.87 64.21 64.78 7,709,235 +0.67(+1.04%)
Feb 10, 2012 64.06 64.26 63.68 64.11 10,079,920 -0.66(-1.02%)
Feb 09, 2012 65.27 65.41 64.59 64.77 7,802,456 -0.24(-0.37%)
Feb 08, 2012 65.32 65.46 64.60 65.01 8,840,808 -0.04(-0.07%)
Feb 07, 2012 64.56 65.19 64.21 65.05 9,909,349 +0.10(+0.15%)
Feb 06, 2012 63.71 65.01 63.56 64.96 10,580,581 +0.71(+1.11%)
Feb 03, 2012 63.88 64.31 63.62 64.24 11,199,258 +1.10(+1.75%)
Feb 02, 2012 62.74 63.31 62.65 63.14 9,684,551 +0.55(+0.88%)
Feb 01, 2012 63.59 63.59 62.53 62.59 12,848,790 -0.20(-0.32%)
Jan 31, 2012 63.70 63.81 62.36 62.80 13,663,602 -0.18(-0.28%)
Jan 30, 2012 62.97 63.03 62.16 62.97 12,506,109 -0.33(-0.53%)
Jan 27, 2012 63.57 63.74 62.80 63.31 17,377,414 -1.60(-2.47%)
Jan 26, 2012 65.78 66.11 64.76 64.91 11,495,835 -0.69(-1.06%)
Jan 25, 2012 64.77 65.77 63.99 65.60 13,171,255 +0.62(+0.95%)
Jan 24, 2012 64.82 65.21 64.66 64.99 8,278,695 -0.18(-0.27%)
Jan 23, 2012 65.15 65.46 64.89 65.16 10,684,796 +0.07(+0.11%)
Jan 20, 2012 65.13 65.28 64.70 65.09 11,963,282 -0.02(-0.04%)
Jan 19, 2012 65.29 65.46 64.44 65.12 9,304,574 +0.06(+0.09%)
Jan 18, 2012 64.55 65.12 64.06 65.05 10,807,622 +0.07(+0.10%)
Jan 17, 2012 65.32 65.75 64.57 64.99 11,372,393 +0.38(+0.59%)
Jan 13, 2012 63.71 64.64 63.03 64.60 13,577,999 +0.68(+1.07%)
Jan 12, 2012 63.65 64.57 63.65 63.92 19,537,412 -1.70(-2.60%)
Jan 11, 2012 66.08 66.16 65.24 65.63 12,804,255 -0.79(-1.18%)
Jan 10, 2012 67.06 67.39 66.31 66.41 12,549,293 -0.26(-0.39%)
Jan 09, 2012 65.91 66.78 65.79 66.67 11,689,861 +0.72(+1.09%)
Jan 06, 2012 66.63 66.75 65.82 65.96 13,490,136 -0.48(-0.72%)
Jan 05, 2012 66.61 66.70 65.75 66.44 11,798,820 -0.66(-0.98%)
Jan 04, 2012 66.88 67.21 66.50 67.09 13,168,696 +2.30(+3.55%)
Dec 30, 2011 65.39 65.47 64.66 64.79 8,227,848 -0.65(-1.00%)
Dec 29, 2011 64.78 65.50 64.74 65.44 7,332,704 +0.92(+1.43%)
Dec 28, 2011 65.68 65.86 64.48 64.52 8,711,825 -1.23(-1.87%)
Dec 27, 2011 65.32 66.07 65.32 65.75 6,788,757 +0.29(+0.45%)
Dec 23, 2011 64.93 65.53 64.61 65.46 6,206,739 +1.26(+1.96%)
Dec 21, 2011 63.14 64.26 63.06 64.20 13,390,379 +1.07(+1.70%)
Dec 20, 2011 62.08 63.24 61.98 63.13 11,942,239 +2.41(+3.96%)
Dec 19, 2011 61.60 61.70 60.59 60.72 9,815,796 -0.69(-1.13%)
Dec 16, 2011 61.09 61.42 60.65 61.42 24,155,836 +0.72(+1.19%)
Dec 15, 2011 61.64 61.87 60.48 60.69 15,864,732 -0.52(-0.86%)
Dec 14, 2011 62.57 63.34 60.60 61.22 25,473,438 -1.88(-2.98%)
Dec 13, 2011 63.46 64.48 62.78 63.10 14,762,976 +0.33(+0.53%)
Dec 12, 2011 63.34 63.47 61.81 62.76 12,470,157 -0.72(-1.13%)
Dec 09, 2011 62.56 63.64 62.55 63.48 10,877,858 +1.22(+1.96%)
Dec 08, 2011 63.33 63.82 62.08 62.27 12,671,914 -1.38(-2.17%)
Dec 07, 2011 63.46 64.39 63.31 63.65 16,952,550 +0.10(+0.15%)
Dec 06, 2011 62.78 63.78 62.62 63.55 12,224,196 +0.94(+1.50%)
Dec 05, 2011 63.08 63.33 62.14 62.61 10,053,022 +0.69(+1.11%)
Dec 02, 2011 62.75 62.84 61.81 61.92 10,900,882 -0.09(-0.14%)
Dec 01, 2011 62.61 62.72 61.48 62.01 11,506,902 -0.60(-0.96%)
Nov 30, 2011 61.20 62.61 60.96 62.61 21,948,872 +3.31(+5.58%)
Nov 29, 2011 58.43 59.71 58.31 59.31 14,524,755 +0.99(+1.69%)
Nov 28, 2011 58.48 58.67 57.85 58.32 13,799,228 +2.12(+3.77%)
Nov 25, 2011 57.26 57.52 56.20 56.20 8,633,318 -0.89(-1.56%)
Nov 23, 2011 58.11 58.20 57.09 57.09 19,156,940 -1.63(-2.77%)
Nov 22, 2011 58.26 59.22 57.85 58.72 14,680,168 +0.46(+0.79%)
Nov 21, 2011 59.02 59.03 57.52 58.25 24,666,610 -1.35(-2.27%)
Nov 18, 2011 61.21 61.81 59.38 59.60 22,460,282 -1.34(-2.20%)
Nov 17, 2011 61.35 62.19 60.13 60.94 19,368,122 -0.59(-0.96%)
Nov 16, 2011 62.42 62.98 61.35 61.53 20,659,522 -0.86(-1.38%)
Nov 15, 2011 64.18 64.85 61.98 62.39 40,263,432 -1.75(-2.73%)
Nov 14, 2011 64.16 64.49 63.67 64.15 9,154,922 -0.53(-0.82%)
Nov 11, 2011 64.46 64.96 64.41 64.68 10,514,350 +0.94(+1.47%)
Nov 10, 2011 63.63 64.05 62.53 63.74 16,593,201 +0.74(+1.17%)
Nov 09, 2011 63.92 64.34 62.76 63.00 19,964,424 -2.77(-4.21%)
Nov 08, 2011 65.41 65.86 64.34 65.77 12,846,264 +0.69(+1.06%)
Nov 07, 2011 64.44 65.57 63.76 65.08 12,946,103 +0.78(+1.21%)
Nov 04, 2011 63.89 64.41 63.12 64.30 13,909,828 +0.18(+0.28%)
Nov 03, 2011 63.95 64.25 63.26 64.12 15,353,502 +0.96(+1.52%)
Nov 02, 2011 62.81 63.40 62.31 63.16 13,892,338 +1.49(+2.41%)
Nov 01, 2011 61.31 62.64 60.89 61.67 25,186,442 -1.79(-2.83%)
Oct 31, 2011 65.08 65.25 63.47 63.47 18,955,330 -2.77(-4.19%)
Oct 28, 2011 65.76 66.45 64.80 66.24 17,117,380 +0.40(+0.61%)
Oct 27, 2011 65.15 66.47 65.02 65.84 23,636,930 +1.33(+2.06%)
Oct 26, 2011 64.09 64.55 63.11 64.51 16,484,107 +1.37(+2.17%)
Oct 25, 2011 64.42 64.59 63.03 63.14 13,989,556 -1.07(-1.67%)
Oct 24, 2011 63.74 64.57 63.60 64.21 13,094,679 +0.45(+0.70%)
Oct 21, 2011 63.14 63.95 62.96 63.76 18,019,422 +1.29(+2.07%)
Oct 20, 2011 62.04 62.63 61.46 62.47 14,416,057 +0.69(+1.12%)
Oct 19, 2011 62.04 62.88 61.45 61.77 14,319,924 -0.43(-0.69%)
Oct 18, 2011 59.83 62.92 59.19 62.20 20,136,034 +2.62(+4.40%)
Oct 17, 2011 60.36 60.57 59.45 59.58 10,883,818 -1.12(-1.85%)
Oct 14, 2011 59.80 60.76 59.72 60.70 12,192,038 +1.62(+2.74%)
Oct 13, 2011 58.38 59.27 58.15 59.08 10,771,079 +0.01(+0.01%)
Oct 12, 2011 59.28 59.66 58.42 59.08 14,679,089 +0.11(+0.18%)
Oct 11, 2011 58.73 59.60 58.70 58.97 12,600,009 -0.36(-0.61%)
Oct 10, 2011 58.08 59.35 58.06 59.33 12,397,492 +2.30(+4.03%)
Oct 07, 2011 57.80 57.84 56.59 57.03 17,436,194 -0.13(-0.22%)
Oct 06, 2011 56.43 57.28 56.28 57.16 16,832,018 -0.03(-0.05%)
Oct 05, 2011 55.67 57.24 55.00 57.19 21,612,008 +1.92(+3.48%)
Oct 04, 2011 53.60 55.49 52.37 55.27 25,482,068 +0.97(+1.78%)
Oct 03, 2011 55.67 56.05 54.29 54.30 18,837,230 -1.64(-2.93%)
Sep 30, 2011 56.16 57.28 55.90 55.94 19,728,662 -1.09(-1.91%)
Sep 29, 2011 56.91 57.08 55.78 57.03 16,723,715 +1.60(+2.89%)
Sep 28, 2011 56.79 57.60 55.31 55.43 17,111,292 -1.09(-1.92%)
Sep 27, 2011 56.89 57.61 56.22 56.51 18,338,214 +1.24(+2.24%)
Sep 26, 2011 54.77 55.37 53.63 55.28 19,694,624 +0.89(+1.64%)
Sep 23, 2011 54.45 54.88 53.51 54.38 20,239,434 -0.10(-0.18%)
Sep 22, 2011 54.93 55.29 53.52 54.48 27,617,484 -2.48(-4.35%)
Sep 21, 2011 58.73 59.08 56.88 56.96 15,337,617 -2.13(-3.60%)
Sep 20, 2011 59.98 60.26 59.05 59.08 14,333,071 -0.56(-0.93%)
Sep 19, 2011 58.72 60.02 58.36 59.64 14,106,003 -0.56(-0.92%)
Sep 16, 2011 60.42 60.51 59.38 60.19 22,945,140 +0.22(+0.37%)
Sep 15, 2011 59.64 60.12 59.25 59.97 15,295,447 +1.18(+2.00%)
Sep 14, 2011 58.19 59.81 57.49 58.79 18,732,008 +0.83(+1.44%)
Sep 13, 2011 58.46 58.51 57.17 57.96 18,957,726 +0.01(+0.02%)
Sep 12, 2011 56.76 57.96 56.28 57.95 22,536,872 +0.43(+0.76%)
Sep 09, 2011 58.61 58.84 57.26 57.51 22,090,982 -1.95(-3.27%)
Sep 08, 2011 59.75 60.77 59.21 59.46 15,895,282 -0.53(-0.89%)
Sep 07, 2011 59.37 60.08 59.12 59.99 17,469,260 +2.22(+3.85%)
Sep 06, 2011 56.54 57.88 56.04 57.77 17,002,758 -0.48(-0.83%)
Sep 02, 2011 58.19 58.64 57.44 58.25 14,860,268 -1.27(-2.14%)
Sep 01, 2011 59.82 60.71 59.51 59.52 16,752,387 -0.19(-0.32%)
Aug 31, 2011 59.72 60.25 59.26 59.72 18,604,988 +0.27(+0.45%)
Aug 30, 2011 59.19 59.80 58.45 59.45 15,231,426 -0.21(-0.34%)
Aug 29, 2011 59.38 59.67 58.35 59.66 16,096,072 +1.14(+1.95%)
Aug 26, 2011 57.34 58.82 56.41 58.51 15,255,000 +0.54(+0.93%)
Aug 25, 2011 59.24 59.52 57.57 57.98 16,240,934 -0.98(-1.67%)
Aug 24, 2011 58.50 59.06 58.04 58.96 12,649,411 +0.16(+0.27%)
Aug 23, 2011 56.74 58.83 56.47 58.80 20,359,872 +2.43(+4.32%)
Aug 22, 2011 58.33 58.33 56.16 56.37 16,672,021 +0.01(+0.01%)
Aug 19, 2011 55.64 57.61 55.63 56.36 22,266,494 +0.03(+0.05%)
Aug 18, 2011 57.48 57.63 55.43 56.33 24,962,814 -2.68(-4.55%)
Aug 17, 2011 59.46 59.87 58.67 59.02 13,935,906 +0.19(+0.33%)
Aug 16, 2011 58.73 59.51 58.23 58.82 16,421,970 -0.58(-0.97%)
Aug 15, 2011 58.14 59.48 58.01 59.40 19,781,768 +1.94(+3.38%)
Aug 12, 2011 57.32 58.17 56.89 57.46 22,298,944 +1.07(+1.90%)
Aug 11, 2011 55.18 57.02 54.41 56.38 51,249,056 +2.10(+3.86%)
Aug 10, 2011 55.57 56.25 53.79 54.29 30,167,440 -1.70(-3.03%)
Aug 09, 2011 56.51 56.17 52.33 55.98 35,057,792 +1.89(+3.49%)
Aug 08, 2011 56.51 57.42 53.79 54.09 38,496,728 -4.41(-7.54%)
Aug 05, 2011 58.76 59.54 56.23 58.50 29,357,942 +0.46(+0.80%)
Aug 04, 2011 60.40 60.52 57.85 58.04 34,271,124 -3.55(-5.76%)
Aug 03, 2011 62.05 62.18 60.46 61.59 20,066,546 -0.41(-0.67%)
Aug 02, 2011 62.77 63.35 61.99 62.01 17,359,624 -1.16(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.